Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XASUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 1.17 | 0.010 | 0.56% | 1.17 | 1.18 | 1.13 | 0.00 |
| 24 Jul 2024 | 1.17 | -0.010 | -0.86% | 1.18 | 1.20 | 1.16 | 0.00 |
| 23 Jul 2024 | 1.18 | -0.030 | -2.41% | 1.21 | 1.21 | 1.17 | 0.00 |
| 22 Jul 2024 | 1.21 | -0.010 | -0.49% | 1.16 | 1.22 | 1.15 | 0.00 |
| 21 Jul 2024 | 1.21 | 0.010 | 1.05% | 1.20 | 1.22 | 1.18 | 0.00 |
| 20 Jul 2024 | 1.20 | 0.010 | 0.66% | 1.19 | 1.21 | 1.18 | 0.00 |
| 19 Jul 2024 | 1.19 | 0.050 | 4.39% | 1.14 | 1.20 | 1.13 | 0.00 |
| 18 Jul 2024 | 1.14 | 0.00 | -0.33% | 1.14 | 1.16 | 1.13 | 0.00 |
| 17 Jul 2024 | 1.15 | -0.020 | -1.55% | 1.16 | 1.18 | 1.14 | 0.00 |
| 16 Jul 2024 | 1.16 | 0.010 | 0.67% | 1.16 | 1.17 | 1.12 | 0.00 |
| 15 Jul 2024 | 1.16 | 0.070 | 6.03% | 1.02 | 1.16 | 0.958601 | 0.00 |
| 14 Jul 2024 | 1.09 | 0.030 | 3.10% | 1.06 | 1.10 | 1.06 | 0.00 |
| 13 Jul 2024 | 1.06 | 0.020 | 2.32% | 1.03 | 1.07 | 1.03 | 0.00 |
| 12 Jul 2024 | 1.03 | 0.010 | 0.92% | 1.02 | 1.04 | 1.01 | 0.00 |
| 11 Jul 2024 | 1.02 | -0.010 | -0.69% | 1.03 | 1.06 | 1.02 | 0.00 |
| 10 Jul 2024 | 1.03 | -0.010 | -0.49% | 1.03 | 1.06 | 1.02 | 0.00 |
| 09 Jul 2024 | 1.04 | 0.020 | 2.45% | 1.01 | 1.04 | 1.00 | 0.00 |
| 08 Jul 2024 | 1.01 | 0.010 | 1.42% | 1.02 | 1.04 | 0.958601 | 0.00 |
| 07 Jul 2024 | 0.997057 | -0.041115 | -3.96% | 1.04 | 1.04 | 0.996665 | 0.00 |
| 06 Jul 2024 | 1.04 | 0.030 | 2.60% | 1.01 | 1.04 | 1.00 | 0.00 |
| 05 Jul 2024 | 1.01 | -0.010 | -0.94% | 1.02 | 1.03 | 0.958601 | 0.00 |
| 04 Jul 2024 | 1.02 | -0.050 | -4.95% | 1.07 | 1.08 | 1.01 | 0.00 |
| 03 Jul 2024 | 1.07 | -0.030 | -2.91% | 1.11 | 1.11 | 1.06 | 0.00 |
| 02 Jul 2024 | 1.11 | -0.010 | -1.27% | 1.12 | 1.13 | 1.10 | 0.00 |
| 01 Jul 2024 | 1.12 | 0.00 | 0.13% | 1.09 | 1.14 | 1.08 | 0.00 |
| 30 Jun 2024 | 1.12 | 0.030 | 3.09% | 1.09 | 1.12 | 1.08 | 0.00 |
| 29 Jun 2024 | 1.09 | 0.010 | 0.85% | 1.08 | 1.09 | 1.08 | 0.00 |
| 28 Jun 2024 | 1.08 | -0.020 | -1.98% | 1.10 | 1.11 | 1.07 | 0.00 |
| 27 Jun 2024 | 1.10 | 0.010 | 1.26% | 1.09 | 1.11 | 1.08 | 0.00 |
| 26 Jun 2024 | 1.08 | -0.020 | -1.58% | 1.19 | 1.19 | 1.08 | 0.00 |
| 25 Jun 2024 | 1.10 | 0.030 | 2.40% | 1.08 | 1.11 | 1.08 | 0.00 |
| 24 Jun 2024 | 1.08 | -0.050 | -4.78% | 1.13 | 1.13 | 1.05 | 0.00 |
| 23 Jun 2024 | 1.13 | -0.020 | -1.40% | 1.15 | 1.15 | 1.13 | 0.00 |
| 22 Jun 2024 | 1.15 | 0.00 | 0.28% | 1.14 | 1.15 | 1.14 | 0.00 |
| 21 Jun 2024 | 1.14 | -0.010 | -1.28% | 1.16 | 1.16 | 1.13 | 0.00 |
| 20 Jun 2024 | 1.16 | 0.00 | 0.05% | 1.16 | 1.19 | 1.15 | 0.00 |
| 19 Jun 2024 | 1.16 | 0.00 | -0.30% | 1.16 | 1.17 | 1.15 | 0.00 |
| 18 Jun 2024 | 1.16 | -0.020 | -2.08% | 1.19 | 1.19 | 1.14 | 0.00 |
| 17 Jun 2024 | 1.19 | 0.00 | -0.33% | 1.18 | 1.20 | 1.16 | 0.00 |
| 16 Jun 2024 | 1.19 | 0.010 | 0.69% | 1.18 | 1.19 | 1.18 | 0.00 |
| 15 Jun 2024 | 1.18 | 0.00 | 0.24% | 1.18 | 1.19 | 1.18 | 0.00 |
| 14 Jun 2024 | 1.18 | -0.010 | -1.15% | 1.19 | 1.20 | 1.16 | 0.00 |
| 13 Jun 2024 | 1.19 | -0.030 | -2.11% | 1.22 | 1.22 | 1.18 | 0.00 |
| 12 Jun 2024 | 1.22 | 0.020 | 1.27% | 1.20 | 1.25 | 1.19 | 0.00 |
| 11 Jun 2024 | 1.20 | -0.040 | -3.01% | 1.24 | 1.24 | 1.18 | 0.00 |
| 10 Jun 2024 | 1.24 | 0.00 | -0.26% | 1.21 | 1.25 | 1.21 | 0.00 |
| 09 Jun 2024 | 1.24 | 0.010 | 0.47% | 1.24 | 1.25 | 1.23 | 0.00 |
| 08 Jun 2024 | 1.24 | 0.00 | -0.01% | 1.24 | 1.24 | 1.24 | 0.00 |
| 07 Jun 2024 | 1.24 | -0.030 | -2.04% | 1.26 | 1.28 | 1.22 | 0.00 |
| 06 Jun 2024 | 1.26 | -0.010 | -0.45% | 1.27 | 1.28 | 1.25 | 0.00 |
| 05 Jun 2024 | 1.27 | 0.010 | 0.76% | 1.21 | 1.28 | 1.21 | 0.00 |
| 04 Jun 2024 | 1.26 | 0.030 | 2.58% | 1.23 | 1.27 | 1.22 | 0.00 |
| 03 Jun 2024 | 1.23 | 0.020 | 1.46% | 1.21 | 1.25 | 1.21 | 0.00 |
| 02 Jun 2024 | 1.21 | 0.00 | 0.15% | 1.21 | 1.22 | 1.20 | 0.00 |
| 01 Jun 2024 | 1.21 | 0.00 | 0.34% | 1.20 | 1.21 | 1.20 | 0.00 |
| 31 May 2024 | 1.20 | -0.020 | -1.29% | 1.22 | 1.23 | 1.19 | 0.00 |
| 30 May 2024 | 1.22 | 0.010 | 1.10% | 1.21 | 1.24 | 1.20 | 0.00 |
| 29 May 2024 | 1.21 | -0.010 | -1.11% | 1.22 | 1.23 | 1.20 | 0.00 |
| 28 May 2024 | 1.22 | -0.020 | -1.39% | 1.24 | 1.24 | 1.20 | 0.00 |
| 27 May 2024 | 1.24 | 0.020 | 1.23% | 1.18 | 1.26 | 1.17 | 0.00 |
| 26 May 2024 | 1.22 | -0.010 | -1.07% | 1.24 | 1.24 | 1.22 | 0.00 |
| 25 May 2024 | 1.24 | 0.010 | 0.96% | 1.22 | 1.24 | 1.22 | 0.00 |
| 24 May 2024 | 1.22 | 0.010 | 1.03% | 1.21 | 1.24 | 1.19 | 0.00 |
| 23 May 2024 | 1.21 | -0.020 | -1.79% | 1.23 | 1.25 | 1.19 | 0.00 |
| 22 May 2024 | 1.23 | -0.020 | -1.51% | 1.25 | 1.26 | 1.23 | 0.00 |
| 21 May 2024 | 1.25 | -0.020 | -1.69% | 1.28 | 1.28 | 1.24 | 0.00 |
| 20 May 2024 | 1.27 | 0.090 | 7.78% | 1.18 | 1.28 | 1.17 | 0.00 |
| 19 May 2024 | 1.18 | -0.010 | -1.17% | 1.19 | 1.21 | 1.18 | 0.00 |
| 18 May 2024 | 1.20 | 0.00 | 0.09% | 1.20 | 1.20 | 1.19 | 0.00 |
| 17 May 2024 | 1.20 | 0.030 | 2.57% | 1.17 | 1.20 | 1.16 | 0.00 |
| 16 May 2024 | 1.17 | -0.020 | -1.60% | 1.18 | 1.19 | 1.15 | 0.00 |
| 15 May 2024 | 1.18 | 0.090 | 7.74% | 1.10 | 1.19 | 1.09 | 0.00 |
| 14 May 2024 | 1.10 | -0.020 | -2.09% | 1.12 | 1.13 | 1.09 | 0.00 |
| 13 May 2024 | 1.12 | 0.030 | 2.29% | 1.09 | 1.13 | 1.08 | 0.00 |
| 12 May 2024 | 1.10 | 0.010 | 1.13% | 1.09 | 1.10 | 1.08 | 0.00 |
| 11 May 2024 | 1.09 | 0.00 | -0.23% | 1.09 | 1.10 | 1.08 | 0.00 |
| 10 May 2024 | 1.09 | -0.040 | -3.32% | 1.12 | 1.13 | 1.08 | 0.00 |
| 09 May 2024 | 1.12 | 0.030 | 3.05% | 1.09 | 1.13 | 1.08 | 0.00 |
| 08 May 2024 | 1.09 | -0.020 | -2.11% | 1.11 | 1.12 | 1.09 | 0.00 |
| 07 May 2024 | 1.12 | -0.010 | -1.12% | 1.13 | 1.15 | 1.11 | 0.00 |
| 06 May 2024 | 1.13 | -0.010 | -1.28% | 1.06 | 1.17 | 1.05 | 0.00 |
| 05 May 2024 | 1.14 | 0.00 | 0.20% | 1.14 | 1.15 | 1.12 | 0.00 |
| 04 May 2024 | 1.14 | 0.020 | 1.51% | 1.12 | 1.15 | 1.12 | 0.00 |
| 03 May 2024 | 1.12 | 0.070 | 6.39% | 1.06 | 1.13 | 1.05 | 0.00 |
| 02 May 2024 | 1.06 | 0.010 | 1.21% | 1.04 | 1.06 | 1.02 | 0.00 |
| 01 May 2024 | 1.04 | -0.040 | -3.95% | 1.08 | 1.08 | 1.01 | 0.00 |
| 30 Abr 2024 | 1.09 | -0.050 | -4.68% | 1.14 | 1.15 | 1.05 | 0.00 |
| 29 Abr 2024 | 1.14 | 0.010 | 1.33% | 1.16 | 1.17 | 1.10 | 0.00 |
| 28 Abr 2024 | 1.12 | -0.010 | -0.73% | 1.13 | 1.15 | 1.12 | 0.00 |
| 27 Abr 2024 | 1.13 | -0.010 | -0.53% | 1.14 | 1.14 | 1.12 | 0.00 |
